Options Chain for ELASTIC N V ORD SHS (ESTC) - $50.03 as of 3/26/2026 6:42:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.50 | 18.40 | 16.95 | % | 0.48 | 0 | 1 | 1.23 | 0.93 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 11.40 | 13.60 | 12.50 | 11.43 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.93 | 0.87 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 45.00 | 8.10 | 9.10 | 8.60 | 7.78 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.65 | 0.75 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 50.00 | 4.80 | 5.70 | 5.25 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.60 | 0.60 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 55.00 | 2.60 | 3.60 | 3.10 | 3.20 | +0.60 | +23.08% | 0.06 | 17 | 109 | 0.59 | 0.42 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 60.00 | 1.35 | 2.05 | 1.70 | 1.95 | +0.56 | +40.29% | 0.03 | 178 | 129 | 0.59 | 0.27 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 65.00 | 0.75 | 1.20 | 0.98 | 0.97 | +0.23 | +31.09% | 0.02 | 256 | 2,372 | 0.60 | 0.17 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 70.00 | 0.35 | 1.00 | 0.68 | % | 0.01 | 0 | 92 | 0.64 | 0.10 | 0.02 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 75.00 | 0.20 | 0.55 | 0.38 | 0.43 | +0.22 | +104.77% | 0.01 | 1 | 123 | 0.64 | 0.06 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.14 | -48.28% | 0.00 | 1 | 1,689 | 0.70 | 0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 115 | 0.75 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 21 | 1.01 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 47 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 45 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.73 | -0.07 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 40.00 | 0.75 | 1.30 | 1.03 | 0.85 | +0.14 | +19.72% | 0.03 | 2 | 18 | 0.70 | -0.13 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 45.00 | 1.50 | 2.35 | 1.93 | 1.78 | -0.59 | -24.90% | 0.04 | 1 | 45 | 0.63 | -0.25 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 50.00 | 3.30 | 4.20 | 3.75 | 3.75 | -0.75 | -16.67% | 0.07 | 1 | 337 | 0.60 | -0.40 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 55.00 | 6.10 | 7.00 | 6.55 | % | 0.12 | 0 | 257 | 0.59 | -0.58 | 0.04 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 9.80 | 10.60 | 10.20 | 11.25 | 0.00 | 0.00% | 0.17 | 0 | 66 | 0.58 | -0.73 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 65.00 | 13.40 | 15.50 | 14.45 | % | 0.22 | 0 | 1,798 | 0.79 | -0.83 | 0.02 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 70.00 | 17.80 | 20.10 | 18.95 | % | 0.27 | 0 | 22 | 0.85 | -0.90 | 0.02 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 75.00 | 22.50 | 25.10 | 23.80 | % | 0.32 | 0 | 25 | 1.00 | -0.94 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 80.00 | 27.30 | 30.00 | 28.65 | % | 0.36 | 0 | 15 | 1.11 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 85.00 | 31.50 | 36.00 | 33.75 | % | 0.40 | 0 | 5 | 1.32 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 90.00 | 36.70 | 40.80 | 38.75 | 35.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 95.00 | 41.70 | 45.80 | 43.75 | % | 0.46 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 100.00 | 46.70 | 50.80 | 48.75 | 45.51 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 105.00 | 51.70 | 55.80 | 53.75 | % | 0.51 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 110.00 | 57.30 | 60.80 | 59.05 | % | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 115.00 | 61.70 | 65.80 | 63.75 | % | 0.55 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 120.00 | 66.70 | 70.80 | 68.75 | % | 0.57 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 125.00 | 71.70 | 75.80 | 73.75 | % | 0.59 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 130.00 | 76.70 | 80.80 | 78.75 | % | 0.61 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 135.00 | 81.70 | 85.80 | 83.75 | % | 0.62 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |